64,990€
2,56%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 63,17 | 65,03 | 62,62 | 64,96 | 2,51% | - |
| 06.11.2025 | 63,51 | 63,86 | 63,08 | 63,37 | -0,67% | - |
| 05.11.2025 | 63,75 | 63,94 | 63,24 | 63,80 | 0,28% | - |
| 04.11.2025 | 63,32 | 64,12 | 62,70 | 63,62 | 0,43% | 1,00 |
| 03.11.2025 | 64,55 | 65,29 | 63,04 | 63,35 | -1,63% | - |
| 31.10.2025 | 64,61 | 65,47 | 63,90 | 64,40 | -0,49% | - |
| 30.10.2025 | 63,93 | 65,15 | 63,81 | 64,71 | 0,85% | - |
| 29.10.2025 | 64,96 | 65,89 | 63,63 | 64,17 | -1,59% | - |
| 28.10.2025 | 67,49 | 68,33 | 63,67 | 65,20 | -2,24% | - |
| 27.10.2025 | 66,69 | 67,62 | 65,85 | 66,70 | 0,32% | 400,00 |
| 24.10.2025 | 67,50 | 67,77 | 66,37 | 66,48 | -0,99% | - |
| 23.10.2025 | 67,82 | 67,93 | 66,90 | 67,15 | -1,00% | - |
| 22.10.2025 | 68,25 | 68,77 | 67,82 | 67,83 | -0,56% | - |
| 21.10.2025 | 68,69 | 69,21 | 68,14 | 68,21 | -0,59% | - |
| 20.10.2025 | 68,54 | 68,84 | 68,24 | 68,62 | 0,60% | - |
| 17.10.2025 | 67,31 | 68,25 | 66,20 | 68,21 | 1,43% | - |
| 16.10.2025 | 68,77 | 69,19 | 67,16 | 67,25 | -2,37% | - |
| 15.10.2025 | 69,23 | 70,32 | 68,65 | 68,88 | 0,17% | 75,00 |
| 14.10.2025 | 67,65 | 69,00 | 66,99 | 68,76 | 1,90% | - |
| 13.10.2025 | 67,52 | 68,43 | 67,16 | 67,48 | -0,55% | 3,00 |
| 10.10.2025 | 67,48 | 68,12 | 67,13 | 67,86 | 0,50% | - |
| 09.10.2025 | 67,64 | 68,25 | 67,16 | 67,52 | -0,30% | - |
| 08.10.2025 | 68,89 | 69,09 | 67,18 | 67,72 | -0,79% | - |
| 07.10.2025 | 69,08 | 69,77 | 67,95 | 68,26 | -1,29% | - |
| 06.10.2025 | 70,01 | 70,71 | 69,16 | 69,16 | -1,54% | - |
| 03.10.2025 | 70,79 | 70,86 | 70,00 | 70,24 | -1,02% | - |
| 02.10.2025 | 70,81 | 71,25 | 70,13 | 70,96 | 0,48% | - |
| 01.10.2025 | 69,79 | 70,71 | 69,41 | 70,62 | 0,55% | - |
| 30.09.2025 | 70,14 | 70,26 | 69,36 | 70,24 | 0,72% | - |
| 29.09.2025 | 70,14 | 70,65 | 68,49 | 69,73 | -0,48% | - |
| 26.09.2025 | 69,11 | 70,18 | 69,11 | 70,07 | 0,86% | 28,00 |
| 25.09.2025 | 69,71 | 70,26 | 68,84 | 69,47 | -0,31% | 100,00 |
| 24.09.2025 | 69,60 | 70,34 | 69,35 | 69,69 | 0,18% | - |
| 23.09.2025 | 69,81 | 69,81 | 68,93 | 69,56 | 0,65% | - |
| 22.09.2025 | 70,02 | 70,73 | 68,86 | 69,11 | -1,63% | - |
| 19.09.2025 | 69,65 | 70,79 | 69,32 | 70,26 | 0,80% | - |
| 18.09.2025 | 70,21 | 70,37 | 68,79 | 69,70 | 0,29% | - |
| 17.09.2025 | 68,75 | 69,81 | 68,59 | 69,50 | 1,18% | - |
| 16.09.2025 | 67,94 | 68,72 | 67,49 | 68,69 | 1,04% | 3,00 |
| 15.09.2025 | 69,35 | 69,59 | 67,88 | 67,98 | -2,06% | - |
| 12.09.2025 | 69,23 | 69,52 | 68,49 | 69,41 | 0,33% | - |
| 11.09.2025 | 68,56 | 69,70 | 68,18 | 69,19 | 0,79% | - |
| 10.09.2025 | 69,01 | 69,43 | 68,04 | 68,64 | -0,70% | - |
| 09.09.2025 | 69,31 | 69,59 | 68,44 | 69,13 | 0,43% | - |
| 08.09.2025 | 70,35 | 70,48 | 68,38 | 68,83 | -2,19% | - |
| 05.09.2025 | 70,81 | 71,11 | 69,50 | 70,37 | -0,58% | - |
| 04.09.2025 | 69,42 | 70,83 | 69,36 | 70,78 | 1,96% | - |
| 03.09.2025 | 69,16 | 70,47 | 68,37 | 69,42 | 0,38% | - |
| 02.09.2025 | 68,60 | 69,75 | 68,22 | 69,16 | 0,82% | - |
| 01.09.2025 | 68,67 | 68,84 | 68,47 | 68,60 | -0,33% | - |
| 29.08.2025 | 68,45 | 68,92 | 67,98 | 68,83 | 1,02% | - |
| 28.08.2025 | 68,88 | 69,40 | 67,74 | 68,13 | -1,24% | 1,00 |
| 27.08.2025 | 68,43 | 69,53 | 68,43 | 68,99 | 0,82% | - |
| 26.08.2025 | 68,24 | 68,44 | 67,53 | 68,43 | 0,12% | - |
| 25.08.2025 | 68,50 | 68,89 | 67,66 | 68,35 | -0,14% | - |
| 22.08.2025 | 68,69 | 69,21 | 67,65 | 68,44 | -0,41% | 61,00 |
| 21.08.2025 | 69,69 | 69,75 | 68,45 | 68,73 | -0,97% | - |
| 20.08.2025 | 68,26 | 69,52 | 67,84 | 69,40 | 1,83% | - |
| 19.08.2025 | 67,80 | 68,81 | 67,71 | 68,15 | 0,37% | - |
| 18.08.2025 | 67,95 | 68,30 | 67,30 | 67,90 | -0,04% | - |
| 15.08.2025 | 69,65 | 69,84 | 67,91 | 67,93 | -2,60% | - |
| 14.08.2025 | 70,18 | 70,43 | 69,32 | 69,75 | -0,74% | 25,00 |
| 13.08.2025 | 68,43 | 70,56 | 68,43 | 70,27 | 1,55% | 46,00 |
| 12.08.2025 | 68,76 | 69,34 | 68,53 | 69,19 | 0,59% | - |
| 11.08.2025 | 69,16 | 69,62 | 68,31 | 68,79 | -0,74% | - |
| 08.08.2025 | 68,90 | 70,23 | 68,48 | 69,30 | 0,60% | - |
| 07.08.2025 | 69,87 | 70,41 | 68,39 | 68,88 | -1,30% | 15,00 |
| 06.08.2025 | 68,66 | 69,81 | 68,16 | 69,79 | 1,98% | - |
| 05.08.2025 | 68,68 | 69,18 | 68,32 | 68,43 | -0,35% | 50,00 |
| 04.08.2025 | 69,19 | 69,80 | 68,49 | 68,67 | 0,02% | - |
| 01.08.2025 | 69,72 | 70,10 | 68,12 | 68,66 | -1,38% | 206,00 |
| 31.07.2025 | 69,94 | 70,87 | 69,51 | 69,62 | -0,80% | - |
| 30.07.2025 | 67,89 | 70,41 | 67,76 | 70,18 | 3,21% | - |
| 29.07.2025 | 69,26 | 70,38 | 65,83 | 68,00 | -1,92% | 56,00 |
| 28.07.2025 | 68,50 | 69,79 | 67,85 | 69,33 | 1,41% | 1,00 |
| 25.07.2025 | 68,05 | 68,70 | 67,78 | 68,36 | 0,53% | - |
| 24.07.2025 | 68,60 | 68,82 | 67,95 | 68,00 | -0,88% | - |
| 23.07.2025 | 68,58 | 69,48 | 67,60 | 68,61 | 0,52% | 20,00 |
| 22.07.2025 | 67,33 | 68,44 | 67,16 | 68,25 | 1,37% | 224,00 |
| 21.07.2025 | 67,44 | 67,78 | 67,04 | 67,33 | -0,10% | - |
| 18.07.2025 | 66,61 | 67,64 | 66,61 | 67,40 | 0,24% | 48,00 |
| 17.07.2025 | 66,08 | 67,31 | 66,08 | 67,24 | 1,26% | - |
| 16.07.2025 | 65,82 | 66,93 | 65,28 | 66,41 | 0,81% | - |
| 15.07.2025 | 66,65 | 67,07 | 65,82 | 65,87 | -1,06% | - |
| 14.07.2025 | 65,71 | 66,62 | 65,41 | 66,58 | 1,33% | - |
| 11.07.2025 | 66,21 | 66,37 | 65,30 | 65,70 | -0,85% | - |
| 10.07.2025 | 65,12 | 66,83 | 64,90 | 66,27 | 1,69% | - |
| 09.07.2025 | 65,27 | 65,74 | 64,83 | 65,17 | -0,17% | 8,00 |
| 08.07.2025 | 65,13 | 65,91 | 65,00 | 65,28 | -0,30% | 8,00 |
| 07.07.2025 | 65,54 | 65,89 | 64,96 | 65,47 | 0,56% | - |
| 04.07.2025 | 65,65 | 65,65 | 65,01 | 65,11 | -0,83% | - |
| 03.07.2025 | 65,47 | 66,01 | 64,88 | 65,65 | -0,25% | - |
| 02.07.2025 | 65,68 | 66,08 | 65,30 | 65,82 | 0,29% | - |
| 01.07.2025 | 63,88 | 66,04 | 63,85 | 65,63 | 2,04% | - |
| 30.06.2025 | 64,00 | 64,58 | 63,81 | 64,31 | 0,14% | - |
| 27.06.2025 | 63,65 | 64,30 | 63,55 | 64,22 | 0,79% | - |
| 26.06.2025 | 64,37 | 64,74 | 63,45 | 63,72 | -1,13% | - |
| 25.06.2025 | 65,36 | 66,02 | 64,30 | 64,44 | -1,40% | - |
| 24.06.2025 | 65,72 | 66,29 | 65,04 | 65,36 | -0,40% | - |
| 23.06.2025 | 64,84 | 65,76 | 64,70 | 65,62 | 1,10% | - |